Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	58.05	58.27	57.16	57.93	85,038	-0.16(-0.27%)
May 30, 2024	58.42	58.43	57.94	58.09	74,195	-0.34(-0.58%)
May 29, 2024	58.40	58.60	58.38	58.43	68,655	-0.89(-1.50%)
May 28, 2024	59.48	59.63	59.01	59.32	97,042	+0.09(+0.15%)
May 24, 2024	58.90	59.38	58.88	59.23	64,100	+0.56(+0.95%)
May 23, 2024	59.85	59.85	58.48	58.67	77,794	-0.73(-1.23%)
May 22, 2024	59.17	59.65	59.11	59.40	103,107	+0.34(+0.57%)
May 21, 2024	58.87	59.09	58.81	59.06	83,347	-0.34(-0.57%)
May 20, 2024	59.04	59.43	59.02	59.40	95,107	+0.36(+0.61%)
May 17, 2024	59.15	59.19	58.79	59.04	77,986	-0.11(-0.19%)
May 16, 2024	59.45	59.45	59.15	59.15	133,231	-0.41(-0.69%)
May 15, 2024	59.17	59.56	58.95	59.56	71,466	+0.92(+1.56%)
May 14, 2024	58.38	58.66	58.36	58.64	86,526	+0.60(+1.03%)
May 13, 2024	57.84	58.22	57.84	58.04	84,503	+0.31(+0.54%)
May 10, 2024	58.05	58.23	57.72	57.73	64,333	-0.08(-0.14%)
May 09, 2024	57.55	57.87	57.45	57.81	59,795	+0.33(+0.57%)
May 08, 2024	57.19	57.55	57.19	57.49	69,049	-0.16(-0.28%)
May 07, 2024	57.74	57.90	57.65	57.65	65,898	-0.16(-0.28%)
May 06, 2024	57.46	57.82	57.46	57.80	77,080	+0.58(+1.01%)
May 03, 2024	57.36	57.60	57.03	57.23	100,478	+0.64(+1.13%)
May 02, 2024	56.32	56.70	55.61	56.59	87,733	+0.98(+1.76%)
May 01, 2024	55.47	56.62	55.31	55.61	56,279	-0.03(-0.05%)
Apr 30, 2024	56.29	56.47	55.64	55.64	61,219	-1.12(-1.97%)
Apr 29, 2024	56.58	56.85	56.51	56.76	59,280	+0.46(+0.81%)
Apr 26, 2024	55.97	56.49	55.93	56.30	47,468	+0.59(+1.06%)
Apr 25, 2024	55.15	55.82	55.01	55.71	67,668	-0.18(-0.32%)
Apr 24, 2024	56.27	56.42	55.64	55.89	73,975	+0.07(+0.13%)
Apr 23, 2024	55.07	56.03	55.07	55.82	101,291	+0.88(+1.60%)
Apr 22, 2024	54.59	55.20	54.35	54.94	81,735	+0.64(+1.18%)
Apr 19, 2024	54.75	55.06	54.15	54.30	85,948	-0.76(-1.38%)
Apr 18, 2024	55.42	55.68	54.98	55.06	99,545	-0.44(-0.79%)
Apr 17, 2024	56.08	56.17	55.39	55.50	137,194	-0.39(-0.70%)
Apr 16, 2024	55.95	56.24	55.69	55.89	133,718	-0.35(-0.62%)
Apr 15, 2024	57.67	57.67	56.13	56.24	150,625	-1.03(-1.79%)
Apr 12, 2024	58.00	58.06	57.19	57.27	107,519	-1.49(-2.53%)
Apr 11, 2024	58.57	58.85	58.06	58.75	68,243	+0.53(+0.91%)
Apr 10, 2024	58.21	58.42	57.97	58.22	96,862	-1.16(-1.95%)
Apr 09, 2024	59.17	59.41	58.93	59.38	84,192	+0.74(+1.26%)
Apr 08, 2024	58.54	58.81	58.50	58.64	81,169	+0.36(+0.62%)
Apr 05, 2024	58.03	58.52	57.85	58.28	84,187	+0.11(+0.19%)
Apr 04, 2024	59.52	59.61	58.10	58.17	92,879	-0.68(-1.15%)
Apr 03, 2024	58.36	59.01	58.27	58.85	107,170	+0.13(+0.22%)
Apr 02, 2024	58.80	58.80	58.41	58.72	127,942	-0.78(-1.31%)
Apr 01, 2024	59.71	59.98	59.25	59.50	130,577	+0.04(+0.07%)
Mar 28, 2024	59.46	59.65	59.46	59.46	83,313	-0.07(-0.12%)
Mar 27, 2024	59.31	59.53	58.89	59.53	103,304	+0.49(+0.83%)
Mar 26, 2024	59.39	59.48	59.03	59.04	148,497	-0.08(-0.13%)
Mar 25, 2024	59.04	59.32	58.84	59.12	87,221	-0.18(-0.30%)
Mar 22, 2024	59.42	59.51	59.15	59.30	102,842	-0.39(-0.65%)
Mar 21, 2024	60.12	60.13	59.69	59.69	126,702	+0.25(+0.42%)
Mar 20, 2024	58.70	59.55	58.54	59.44	89,069	+0.79(+1.34%)
Mar 19, 2024	58.24	58.74	58.04	58.65	101,646	-0.09(-0.15%)
Mar 18, 2024	59.21	59.21	58.74	58.74	71,726	+0.04(+0.07%)
Mar 15, 2024	58.86	58.99	58.55	58.70	95,457	-0.38(-0.64%)
Mar 14, 2024	59.94	59.94	58.70	59.08	92,052	-0.93(-1.55%)
Mar 13, 2024	60.28	60.41	59.96	60.01	84,620	-0.46(-0.76%)
Mar 12, 2024	60.42	60.57	60.02	60.47	93,693	+0.36(+0.60%)
Mar 11, 2024	60.03	60.31	59.90	60.11	94,465	-0.13(-0.22%)
Mar 08, 2024	60.96	61.31	60.19	60.24	98,042	-0.62(-1.02%)
Mar 07, 2024	60.43	60.93	60.28	60.86	90,227	+0.84(+1.40%)
Mar 06, 2024	60.00	60.39	59.73	60.02	119,375	+0.97(+1.64%)
Mar 05, 2024	59.70	59.72	58.83	59.05	88,350	-1.13(-1.87%)
Mar 04, 2024	60.49	60.49	60.15	60.18	99,508	-0.29(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.